Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocwen Financial Corp (NY: OCN )

25.08 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.680 8.830 8.630 8.800 743,490 +0.02(+0.23%)
Nov 29, 2010 8.750 8.830 8.640 8.780 477,289 -0.04(-0.45%)
Nov 26, 2010 8.860 8.880 8.790 8.820 116,309 -0.09(-1.01%)
Nov 24, 2010 8.890 8.910 8.910 8.910 320,669 +0.11(+1.25%)
Nov 23, 2010 8.820 8.930 8.750 8.800 524,731 -0.12(-1.35%)
Nov 22, 2010 8.830 8.920 8.760 8.920 520,588 +0.06(+0.68%)
Nov 19, 2010 8.760 8.940 8.610 8.860 1,832,953 +0.09(+1.03%)
Nov 18, 2010 8.720 8.800 8.660 8.770 406,809 +0.11(+1.27%)
Nov 17, 2010 8.730 8.850 8.650 8.660 345,735 -0.07(-0.80%)
Nov 16, 2010 8.870 8.870 8.660 8.730 651,182 -0.14(-1.58%)
Nov 15, 2010 9.090 9.100 8.840 8.870 443,128 -0.17(-1.88%)
Nov 12, 2010 9.080 9.200 9.010 9.040 828,621 -0.07(-0.77%)
Nov 11, 2010 8.950 9.120 8.930 9.110 446,843 +0.09(+1.00%)
Nov 10, 2010 9.310 9.330 8.990 9.020 745,957 -0.29(-3.11%)
Nov 09, 2010 9.410 9.440 9.270 9.310 1,116,541 -0.11(-1.17%)
Nov 08, 2010 9.410 9.440 9.120 9.420 1,309,766 +0.02(+0.21%)
Nov 05, 2010 9.210 9.420 9.110 9.400 1,272,041 +0.25(+2.73%)
Nov 04, 2010 8.630 9.230 8.370 9.150 3,004,821 +0.67(+7.90%)
Nov 03, 2010 8.510 8.580 8.350 8.480 748,439 -0.05(-0.59%)
Nov 02, 2010 8.640 8.680 8.300 8.530 1,704,360 -0.03(-0.35%)
Nov 01, 2010 8.680 8.715 8.500 8.560 428,557 -0.07(-0.81%)
Oct 29, 2010 8.520 8.650 8.500 8.630 409,565 +0.06(+0.70%)
Oct 28, 2010 8.650 8.700 8.500 8.570 481,564 -0.04(-0.46%)
Oct 27, 2010 8.580 8.690 8.520 8.610 516,639 -0.27(-3.04%)
Oct 25, 2010 9.070 9.080 8.840 8.880 480,714 -0.11(-1.22%)
Oct 22, 2010 9.200 9.240 8.980 8.990 536,156 -0.21(-2.28%)
Oct 21, 2010 9.360 9.490 9.140 9.200 616,893 -0.10(-1.08%)
Oct 20, 2010 9.110 9.470 9.070 9.300 823,344 +0.20(+2.20%)
Oct 19, 2010 8.630 9.210 8.600 9.100 1,529,581 +0.38(+4.36%)
Oct 18, 2010 8.760 8.860 8.320 8.720 1,260,724 -0.04(-0.46%)
Oct 15, 2010 9.200 9.200 8.750 8.760 760,474 -0.35(-3.84%)
Oct 14, 2010 9.220 9.290 8.980 9.110 467,188 -0.09(-0.98%)
Oct 13, 2010 9.140 9.310 9.080 9.200 336,922 +0.09(+0.99%)
Oct 12, 2010 8.980 9.110 8.900 9.110 494,978 +0.13(+1.45%)
Oct 11, 2010 8.850 9.060 8.850 8.980 288,134 +0.12(+1.35%)
Oct 08, 2010 8.860 9.160 8.840 8.860 1,037,933 -0.24(-2.64%)
Oct 07, 2010 9.170 9.210 8.940 9.100 1,469 -0.03(-0.33%)
Oct 06, 2010 9.450 9.480 9.040 9.130 1,022,664 -0.35(-3.69%)
Oct 05, 2010 9.780 9.860 9.430 9.480 1,135,714 -0.21(-2.17%)
Oct 04, 2010 10.16 10.16 9.650 9.690 622,291 -0.51(-5.00%)
Oct 01, 2010 10.20 10.28 10.03 10.20 282,456 +0.06(+0.56%)
Sep 30, 2010 10.14 10.38 10.07 10.14 356,371 -0.17(-1.62%)
Sep 29, 2010 10.15 10.31 10.09 10.31 481,498 +0.11(+1.08%)
Sep 28, 2010 10.20 10.20 9.990 10.20 14,939 +0.11(+1.09%)
Sep 27, 2010 10.02 10.09 9.860 10.09 357,286 +0.08(+0.80%)
Sep 24, 2010 9.910 10.02 9.850 10.01 296,163 +0.22(+2.25%)
Sep 23, 2010 9.700 10.00 9.700 9.790 2,871 +0.01(+0.10%)
Sep 22, 2010 9.900 9.960 9.660 9.780 358,618 -0.17(-1.71%)
Sep 21, 2010 9.880 10.02 9.830 9.950 699,710 +0.04(+0.40%)
Sep 20, 2010 9.330 9.960 9.260 9.910 1,006,637 +0.59(+6.33%)
Sep 17, 2010 9.320 9.380 9.170 9.320 695,134 -0.20(-2.10%)
Sep 15, 2010 9.600 9.650 9.460 9.520 315,388 -0.05(-0.52%)
Sep 14, 2010 9.540 9.580 9.370 9.570 557,041 +0.02(+0.21%)
Sep 13, 2010 9.350 9.550 9.280 9.550 405,536 +0.30(+3.24%)
Sep 10, 2010 9.220 9.300 9.120 9.250 327,766 +0.06(+0.65%)
Sep 09, 2010 9.220 9.270 9.080 9.190 340,706 +0.06(+0.66%)
Sep 08, 2010 9.160 9.230 9.080 9.130 304,582 +0.01(+0.11%)
Sep 07, 2010 9.500 9.510 9.080 9.120 2,338 -0.37(-3.90%)
Sep 03, 2010 9.250 9.510 9.200 9.490 410,565 +0.32(+3.49%)
Sep 02, 2010 9.210 9.230 9.070 9.170 1,163 +0.05(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.